Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gilead Sciences (NQ: GILD )

88.82 +0.53 (+0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2007 16.74 16.90 16.53 16.76 21,876,804 +0.28(+1.70%)
Nov 29, 2007 16.29 16.72 16.28 16.48 16,751,911 -0.03(-0.15%)
Nov 28, 2007 16.23 16.52 16.04 16.50 22,144,372 +0.48(+3.01%)
Nov 27, 2007 15.36 16.07 15.25 16.02 30,505,052 +0.93(+6.16%)
Nov 26, 2007 15.51 15.75 15.07 15.09 19,059,030 -0.51(-3.25%)
Nov 23, 2007 15.52 15.65 15.42 15.60 4,313,442 +0.09(+0.60%)
Nov 21, 2007 15.63 15.86 15.47 15.51 15,134,423 -0.25(-1.58%)
Nov 20, 2007 15.70 15.94 15.42 15.75 21,565,582 +0.17(+1.09%)
Nov 19, 2007 16.05 16.05 15.40 15.58 20,403,044 -0.49(-3.05%)
Nov 16, 2007 15.74 16.19 15.65 16.07 26,471,162 +0.36(+2.27%)
Nov 15, 2007 15.90 16.02 15.65 15.72 19,529,534 -0.09(-0.59%)
Nov 14, 2007 15.65 16.06 15.58 15.81 22,296,126 +0.29(+1.86%)
Nov 13, 2007 15.31 15.52 15.04 15.52 23,029,504 +0.20(+1.29%)
Nov 12, 2007 15.76 15.82 15.31 15.33 24,665,728 -0.36(-2.32%)
Nov 09, 2007 16.10 16.25 15.68 15.69 19,956,654 -0.54(-3.33%)
Nov 08, 2007 16.03 16.38 15.97 16.23 27,997,560 +0.16(+1.01%)
Nov 07, 2007 16.75 16.80 16.04 16.07 21,726,624 -0.90(-5.29%)
Nov 06, 2007 16.98 17.02 16.69 16.96 18,426,164 -0.03(-0.19%)
Nov 05, 2007 16.79 17.16 16.56 17.00 22,873,128 +0.10(+0.62%)
Nov 02, 2007 16.69 16.92 16.48 16.89 26,188,926 +0.41(+2.47%)
Nov 01, 2007 16.56 16.88 16.35 16.48 20,238,002 -0.15(-0.89%)
Oct 31, 2007 16.56 16.63 16.10 16.63 20,096,674 +0.26(+1.56%)
Oct 30, 2007 16.56 16.56 16.27 16.38 15,929,527 -0.17(-1.04%)
Oct 29, 2007 16.73 16.79 16.47 16.55 19,308,100 -0.15(-0.88%)
Oct 26, 2007 16.68 16.81 16.37 16.70 24,607,532 +0.31(+1.89%)
Oct 25, 2007 15.84 16.46 15.83 16.39 39,815,476 +0.56(+3.53%)
Oct 24, 2007 15.44 15.87 15.30 15.83 22,820,508 +0.34(+2.19%)
Oct 23, 2007 15.34 15.60 15.23 15.49 18,337,252 +0.16(+1.06%)
Oct 22, 2007 15.11 15.43 14.97 15.33 20,107,000 +0.21(+1.36%)
Oct 19, 2007 15.66 15.66 15.07 15.12 37,077,348 -0.54(-3.47%)
Oct 18, 2007 15.34 15.84 15.33 15.67 39,334,304 +0.28(+1.85%)
Oct 17, 2007 15.37 15.48 14.95 15.38 20,875,850 +0.12(+0.75%)
Oct 16, 2007 15.16 15.35 14.81 15.27 23,077,852 +0.14(+0.93%)
Oct 15, 2007 15.69 15.81 15.04 15.13 20,795,906 -0.47(-2.98%)
Oct 12, 2007 15.38 15.61 15.31 15.59 16,406,427 +0.35(+2.32%)
Oct 11, 2007 15.57 15.67 15.17 15.24 21,826,878 -0.24(-1.54%)
Oct 10, 2007 15.16 15.51 15.03 15.48 18,951,142 +0.32(+2.11%)
Oct 09, 2007 14.94 15.17 14.92 15.16 13,403,621 +0.32(+2.14%)
Oct 08, 2007 15.09 15.16 14.69 14.84 17,442,480 -0.32(-2.13%)
Oct 05, 2007 15.03 15.23 14.76 15.16 17,548,926 +0.21(+1.42%)
Oct 04, 2007 14.95 15.18 14.74 14.95 12,689,443 +0.08(+0.51%)
Oct 03, 2007 14.91 15.02 14.79 14.88 11,731,140 -0.03(-0.21%)
Oct 02, 2007 15.12 15.15 14.77 14.91 14,792,140 -0.17(-1.13%)
Oct 01, 2007 14.85 15.09 14.74 15.08 21,646,994 +0.36(+2.45%)
Sep 28, 2007 14.80 14.85 14.61 14.72 14,662,361 -0.09(-0.61%)
Sep 27, 2007 14.83 14.85 14.68 14.81 15,741,090 +0.12(+0.78%)
Sep 26, 2007 14.77 14.90 14.57 14.69 17,761,432 +0.03(+0.20%)
Sep 25, 2007 14.41 14.80 14.40 14.66 21,299,612 +0.34(+2.39%)
Sep 24, 2007 14.39 14.45 14.12 14.32 14,099,202 -0.13(-0.90%)
Sep 21, 2007 14.28 14.54 14.14 14.45 31,044,110 +0.24(+1.70%)
Sep 20, 2007 13.90 14.35 13.85 14.21 21,162,222 +0.30(+2.12%)
Sep 19, 2007 13.85 13.93 13.69 13.91 19,407,328 +0.04(+0.29%)
Sep 18, 2007 13.44 13.87 13.38 13.87 21,232,926 +0.47(+3.49%)
Sep 17, 2007 13.61 13.63 13.34 13.41 14,471,913 -0.28(-2.08%)
Sep 14, 2007 13.85 13.86 13.64 13.69 16,464,043 -0.17(-1.25%)
Sep 13, 2007 13.93 13.99 13.77 13.86 18,030,594 +0.09(+0.65%)
Sep 12, 2007 13.67 13.95 13.63 13.77 16,353,248 +0.05(+0.37%)
Sep 11, 2007 13.53 13.79 13.49 13.72 20,458,996 +0.24(+1.76%)
Sep 10, 2007 13.64 13.77 13.41 13.49 15,300,760 -0.08(-0.56%)
Sep 07, 2007 13.38 13.98 13.36 13.56 23,250,788 +0.03(+0.19%)
Sep 06, 2007 13.20 13.71 13.15 13.54 20,314,532 +0.40(+3.07%)
Sep 05, 2007 13.35 13.47 13.02 13.13 23,349,724 -0.24(-1.78%)
Sep 04, 2007 13.14 13.55 13.10 13.37 25,485,708 +0.27(+2.09%)
Aug 31, 2007 13.15 13.21 12.93 13.10 16,823,014 +0.08(+0.64%)
Aug 30, 2007 12.82 13.13 12.82 13.01 16,138,201 +0.03(+0.25%)
Aug 29, 2007 12.90 13.00 12.68 12.98 29,644,468 +0.14(+1.07%)
Aug 28, 2007 13.16 13.23 12.84 12.84 20,570,600 -0.38(-2.89%)
Aug 27, 2007 13.36 13.47 13.22 13.23 11,895,550 -0.20(-1.50%)
Aug 24, 2007 13.40 13.54 13.19 13.43 15,554,664 +0.04(+0.30%)
Aug 23, 2007 13.66 13.66 13.32 13.39 16,235,730 -0.11(-0.83%)
Aug 22, 2007 13.72 13.73 13.37 13.50 17,269,308 -0.09(-0.64%)
Aug 21, 2007 13.53 13.69 13.47 13.59 9,250,020 -0.03(-0.24%)
Aug 20, 2007 13.63 13.68 13.36 13.62 13,220,857 -0.06(-0.47%)
Aug 17, 2007 13.54 13.80 13.38 13.68 23,869,458 +0.14(+1.06%)
Aug 16, 2007 13.47 13.99 13.34 13.54 28,769,656 -0.08(-0.56%)
Aug 15, 2007 13.55 14.03 13.55 13.61 21,675,890 +0.05(+0.37%)
Aug 14, 2007 13.54 13.76 13.47 13.56 16,629,722 +0.09(+0.69%)
Aug 13, 2007 13.18 13.60 13.14 13.47 15,931,746 +0.13(+0.94%)
Aug 10, 2007 13.28 13.61 13.14 13.34 22,603,466 -0.09(-0.67%)
Aug 09, 2007 13.79 13.90 13.42 13.43 25,012,238 -0.40(-2.89%)
Aug 08, 2007 13.67 13.86 13.49 13.83 20,091,146 +0.20(+1.48%)
Aug 07, 2007 13.58 13.77 13.41 13.63 20,936,034 -0.10(-0.76%)
Aug 06, 2007 13.36 13.75 13.27 13.74 23,100,700 +0.44(+3.30%)
Aug 03, 2007 13.40 13.67 13.30 13.30 17,865,360 -0.28(-2.07%)
Aug 02, 2007 13.37 13.63 13.16 13.58 22,200,824 +0.22(+1.64%)
Aug 01, 2007 13.33 13.65 13.13 13.36 22,594,458 -0.05(-0.35%)
Jul 31, 2007 13.62 13.86 13.40 13.41 27,586,974 -0.07(-0.51%)
Jul 30, 2007 13.41 13.52 13.22 13.47 22,707,238 +0.17(+1.24%)
Jul 27, 2007 13.47 13.71 13.31 13.31 25,177,844 -0.11(-0.83%)
Jul 26, 2007 13.45 13.64 13.19 13.42 41,547,368 -0.23(-1.71%)
Jul 25, 2007 13.69 13.71 13.41 13.65 33,235,944 +0.02(+0.16%)
Jul 24, 2007 13.49 13.87 13.49 13.63 44,217,836 -0.05(-0.37%)
Jul 23, 2007 14.10 14.18 13.54 13.68 35,850,164 -0.27(-1.94%)
Jul 20, 2007 14.41 14.43 13.67 13.95 50,589,248 -0.60(-4.13%)
Jul 19, 2007 14.40 14.64 14.22 14.55 27,462,246 +0.39(+2.75%)
Jul 18, 2007 14.09 14.25 14.02 14.17 26,375,112 +0.04(+0.28%)
Jul 17, 2007 14.30 14.32 14.05 14.13 22,482,050 -0.14(-0.98%)
Jul 16, 2007 14.31 14.34 14.01 14.27 23,431,604 -0.12(-0.85%)
Jul 13, 2007 14.30 14.40 14.18 14.39 11,332,280 +0.01(+0.05%)
Jul 12, 2007 14.32 14.38 14.11 14.38 20,796,052 +0.08(+0.55%)
Jul 11, 2007 14.31 14.40 14.19 14.30 21,915,792 -0.05(-0.35%)
Jul 10, 2007 14.22 14.44 14.18 14.35 20,759,478 +0.18(+1.24%)
Jul 09, 2007 14.40 14.41 14.17 14.18 21,900,208 +0.09(+0.64%)
Jul 06, 2007 14.04 14.12 13.90 14.09 10,677,277 +0.05(+0.36%)
Jul 05, 2007 13.95 14.07 13.88 14.04 12,980,547 -0.03(-0.18%)
Jul 03, 2007 14.21 14.24 14.00 14.06 6,567,610 -0.10(-0.74%)
Jul 02, 2007 14.04 14.29 14.03 14.17 14,248,591 +0.19(+1.39%)
Jun 29, 2007 14.26 14.31 13.82 13.97 18,160,456 -0.28(-2.00%)
Jun 28, 2007 14.35 14.40 14.22 14.26 16,687,993 -0.08(-0.53%)
Jun 27, 2007 13.99 14.35 13.90 14.33 23,748,088 +0.36(+2.58%)
Jun 26, 2007 14.05 14.15 13.86 13.97 20,265,278 +0.03(+0.21%)
Jun 25, 2007 14.21 14.30 13.87 13.94 20,041,682 +6.88(+97.34%)
Jun 22, 2007 7.114 7.156 6.973 7.065 26,071,822 -0.08(-1.10%)
Jun 21, 2007 7.122 7.177 7.092 7.143 14,519,952 +0.02(+0.32%)
Jun 20, 2007 7.265 7.278 7.114 7.121 21,059,822 -0.15(-2.10%)
Jun 19, 2007 7.226 7.282 7.160 7.274 19,945,650 +0.03(+0.36%)
Jun 18, 2007 7.375 7.382 7.211 7.248 24,218,488 -0.03(-0.40%)
Jun 15, 2007 7.313 7.397 7.245 7.276 37,440,792 +0.02(+0.24%)
Jun 14, 2007 7.220 7.309 7.206 7.259 19,428,000 +0.03(+0.37%)
Jun 13, 2007 7.116 7.232 7.098 7.232 23,327,596 +0.13(+1.80%)
Jun 12, 2007 7.178 7.224 7.084 7.105 21,746,874 -0.03(-0.38%)
Jun 11, 2007 7.078 7.225 7.068 7.132 18,353,320 +0.02(+0.28%)
Jun 08, 2007 7.043 7.152 7.018 7.112 25,411,328 +0.04(+0.54%)
Jun 07, 2007 7.296 7.322 7.042 7.074 38,025,688 -0.25(-3.48%)
Jun 06, 2007 7.353 7.409 7.328 7.329 28,393,718 -0.17(-2.26%)
Jun 05, 2007 7.547 7.560 7.404 7.498 18,662,610 -0.04(-0.58%)
Jun 04, 2007 7.434 7.563 7.413 7.542 19,403,646 +0.07(+0.94%)
Jun 01, 2007 7.439 7.521 7.437 7.472 13,119,557 +0.02(+0.28%)
May 31, 2007 7.396 7.523 7.387 7.451 21,472,108 +0.05(+0.62%)
May 30, 2007 7.367 7.445 7.272 7.405 23,623,536 +0.03(+0.37%)
May 29, 2007 7.330 7.391 7.297 7.378 12,299,548 +0.02(+0.27%)
May 25, 2007 7.424 7.452 7.347 7.358 13,988,927 -0.05(-0.72%)
May 24, 2007 7.450 7.476 7.314 7.412 22,200,586 -0.02(-0.29%)
May 23, 2007 7.527 7.604 7.428 7.433 23,612,722 -0.10(-1.37%)
May 22, 2007 7.478 7.602 7.421 7.537 16,805,506 +0.09(+1.23%)
May 21, 2007 7.456 7.502 7.406 7.445 16,045,354 -0.03(-0.39%)
May 18, 2007 7.469 7.549 7.379 7.474 18,370,138 +0.01(+0.11%)
May 17, 2007 7.560 7.602 7.457 7.466 18,312,096 -0.10(-1.26%)
May 16, 2007 7.412 7.561 7.374 7.561 25,250,258 +0.19(+2.63%)
May 15, 2007 7.390 7.488 7.341 7.367 23,554,758 +0.01(+0.17%)
May 14, 2007 7.401 7.462 7.311 7.355 17,818,912 -0.04(-0.54%)
May 11, 2007 7.301 7.448 7.299 7.394 21,474,964 +0.10(+1.37%)
May 10, 2007 7.442 7.455 7.260 7.294 20,047,498 -0.18(-2.46%)
May 09, 2007 7.501 7.576 7.453 7.478 20,768,270 +0.02(+0.30%)
May 08, 2007 7.463 7.483 7.367 7.456 19,254,466 -0.01(-0.17%)
May 07, 2007 7.473 7.554 7.456 7.468 10,310,420 -0.01(-0.19%)
May 04, 2007 7.508 7.571 7.422 7.483 14,514,831 -0.01(-0.11%)
May 03, 2007 7.528 7.556 7.461 7.491 16,293,821 -0.02(-0.24%)
May 02, 2007 7.447 7.566 7.403 7.509 31,958,608 +0.07(+1.01%)
May 01, 2007 7.381 7.440 7.344 7.434 25,343,152 +0.08(+1.05%)
Apr 30, 2007 7.371 7.425 7.269 7.357 30,279,382 -0.01(-0.17%)
Apr 27, 2007 7.539 7.566 7.329 7.369 33,635,200 -0.19(-2.52%)
Apr 26, 2007 7.556 7.582 7.511 7.560 19,715,558 -0.02(-0.28%)
Apr 25, 2007 7.502 7.586 7.419 7.582 30,440,958 +0.08(+1.02%)
Apr 24, 2007 7.485 7.545 7.441 7.505 25,787,180 +0.02(+0.22%)
Apr 23, 2007 7.428 7.574 7.428 7.489 38,231,280 +0.07(+0.97%)
Apr 20, 2007 7.439 7.472 7.368 7.417 29,813,002 +0.06(+0.83%)
Apr 19, 2007 7.166 7.439 7.082 7.356 54,665,208 +0.30(+4.18%)
Apr 18, 2007 7.133 7.168 7.022 7.060 30,673,530 -0.08(-1.17%)
Apr 17, 2007 7.155 7.198 7.122 7.144 20,881,298 -0.03(-0.43%)
Apr 16, 2007 7.087 7.180 7.060 7.175 21,621,906 +0.12(+1.63%)
Apr 13, 2007 7.135 7.143 7.007 7.060 18,709,794 -0.05(-0.72%)
Apr 12, 2007 6.928 7.141 6.905 7.111 27,449,860 +0.21(+2.99%)
Apr 11, 2007 6.951 6.980 6.828 6.905 23,810,900 -0.05(-0.75%)
Apr 10, 2007 6.972 7.067 6.934 6.957 23,437,292 -0.04(-0.54%)
Apr 09, 2007 6.999 7.040 6.959 6.995 20,895,190 -0.06(-0.79%)
Apr 05, 2007 6.979 7.068 6.979 7.051 14,488,687 +0.03(+0.49%)
Apr 04, 2007 7.020 7.044 6.968 7.016 17,009,472 +0.00(+0.05%)
Apr 03, 2007 6.934 7.022 6.878 7.013 15,662,071 +0.13(+1.82%)
Apr 02, 2007 6.924 6.940 6.818 6.888 14,077,688 -0.01(-0.18%)
Mar 30, 2007 6.849 6.939 6.799 6.900 22,595,676 +0.04(+0.52%)
Mar 29, 2007 6.811 6.868 6.780 6.864 25,084,314 +0.11(+1.61%)
Mar 28, 2007 6.726 6.808 6.688 6.755 20,122,518 +0.00(+0.05%)
Mar 27, 2007 6.753 6.779 6.708 6.752 16,479,570 -0.03(-0.40%)
Mar 26, 2007 6.700 6.792 6.609 6.779 21,107,910 +0.06(+0.97%)
Mar 23, 2007 6.743 6.796 6.695 6.714 28,705,602 -0.01(-0.20%)
Mar 22, 2007 6.737 6.743 6.673 6.727 29,250,074 +0.03(+0.43%)
Mar 21, 2007 6.558 6.699 6.487 6.699 36,726,964 +0.14(+2.20%)
Mar 20, 2007 6.504 6.624 6.504 6.555 38,296,140 +0.18(+2.88%)
Mar 19, 2007 6.300 6.416 6.254 6.371 18,082,264 +0.11(+1.77%)
Mar 16, 2007 6.311 6.327 6.221 6.260 31,428,038 -0.05(-0.83%)
Mar 15, 2007 6.271 6.322 6.244 6.312 20,689,146 +0.05(+0.81%)
Mar 14, 2007 6.201 6.277 6.148 6.262 24,306,756 +0.07(+1.06%)
Mar 13, 2007 6.375 6.371 6.196 6.196 22,750,872 -0.18(-2.81%)
Mar 12, 2007 6.296 6.391 6.266 6.375 17,214,712 +0.05(+0.80%)
Mar 09, 2007 6.371 6.387 6.279 6.325 16,329,979 +0.02(+0.29%)
Mar 08, 2007 6.357 6.389 6.284 6.307 17,493,820 -0.00(-0.01%)
Mar 07, 2007 6.333 6.364 6.298 6.308 21,296,786 -0.06(-0.92%)
Mar 06, 2007 6.333 6.411 6.265 6.366 24,902,916 +0.07(+1.04%)
Mar 05, 2007 6.279 6.428 6.241 6.301 24,185,824 -0.04(-0.64%)
Mar 02, 2007 6.333 6.437 6.280 6.341 25,579,544 -0.01(-0.21%)
Mar 01, 2007 6.324 6.445 6.221 6.355 42,957,324 -0.09(-1.36%)
Feb 28, 2007 6.261 6.488 6.261 6.442 38,636,312 +0.09(+1.39%)
Feb 27, 2007 6.608 6.608 6.302 6.354 42,647,984 -0.31(-4.69%)
Feb 26, 2007 6.701 6.749 6.572 6.666 17,871,806 +0.04(+0.57%)
Feb 23, 2007 6.680 6.703 6.563 6.628 13,586,998 -0.04(-0.58%)
Feb 22, 2007 6.680 6.729 6.581 6.667 19,191,070 -0.02(-0.23%)
Feb 21, 2007 6.557 6.694 6.557 6.682 30,286,802 +0.14(+2.12%)
Feb 20, 2007 6.547 6.568 6.444 6.544 19,816,916 +0.06(+0.87%)
Feb 16, 2007 6.516 6.527 6.444 6.487 19,197,008 -0.01(-0.18%)
Feb 15, 2007 6.438 6.506 6.418 6.499 20,283,018 +0.04(+0.66%)
Feb 14, 2007 6.386 6.458 6.347 6.456 22,664,276 +0.10(+1.63%)
Feb 13, 2007 6.389 6.434 6.340 6.353 20,463,218 -0.02(-0.34%)
Feb 12, 2007 6.396 6.433 6.323 6.374 15,202,151 -0.03(-0.49%)
Feb 09, 2007 6.434 6.506 6.374 6.406 26,919,692 -0.09(-1.39%)
Feb 08, 2007 6.487 6.529 6.444 6.496 19,209,726 -0.01(-0.11%)
Feb 07, 2007 6.402 6.594 6.385 6.503 43,467,556 +0.17(+2.72%)
Feb 06, 2007 6.301 6.342 6.272 6.331 26,359,268 +0.03(+0.44%)
Feb 05, 2007 6.360 6.377 6.297 6.303 26,144,898 -0.06(-0.92%)
Feb 02, 2007 6.392 6.473 6.323 6.362 39,695,284 -0.08(-1.20%)
Feb 01, 2007 6.288 6.474 6.257 6.439 103,420,904 +0.65(+11.21%)
Jan 31, 2007 5.770 5.880 5.681 5.790 34,505,072 +0.08(+1.34%)
Jan 30, 2007 5.694 5.728 5.664 5.714 17,714,188 +0.03(+0.44%)
Jan 29, 2007 5.640 5.758 5.620 5.689 22,033,404 +0.04(+0.73%)
Jan 26, 2007 5.712 5.734 5.617 5.647 32,003,242 -0.06(-1.07%)
Jan 25, 2007 5.771 5.784 5.689 5.708 21,557,216 -0.08(-1.31%)
Jan 24, 2007 5.728 5.807 5.728 5.784 17,308,110 +0.04(+0.64%)
Jan 23, 2007 5.785 5.819 5.712 5.747 18,880,740 -0.04(-0.64%)
Jan 22, 2007 5.896 5.913 5.772 5.784 21,088,908 -0.12(-2.03%)
Jan 19, 2007 5.930 6.005 5.886 5.904 17,719,292 -0.05(-0.88%)
Jan 18, 2007 6.004 6.030 5.876 5.956 20,321,358 -0.02(-0.35%)
Jan 17, 2007 5.963 5.995 5.910 5.977 25,609,214 +0.00(+0.06%)
Jan 16, 2007 5.973 5.985 5.928 5.973 19,842,060 +0.02(+0.29%)
Jan 12, 2007 5.923 5.986 5.923 5.956 21,165,100 -0.01(-0.12%)
Jan 11, 2007 5.851 5.964 5.825 5.963 24,575,152 +0.14(+2.40%)
Jan 10, 2007 5.820 5.849 5.766 5.824 17,644,200 -0.03(-0.49%)
Jan 09, 2007 5.847 5.897 5.808 5.852 28,595,556 +0.07(+1.21%)
Jan 08, 2007 5.777 5.792 5.717 5.782 18,454,212 +0.00(+0.03%)
Jan 05, 2007 5.781 5.835 5.748 5.780 19,470,562 +0.00(+0.03%)
Jan 04, 2007 5.682 5.818 5.624 5.779 25,921,642 +0.09(+1.65%)
Jan 03, 2007 5.870 5.954 5.574 5.685 46,462,956 -0.16(-2.74%)
Dec 29, 2006 5.872 5.927 5.829 5.845 10,944,764 -0.04(-0.64%)
Dec 28, 2006 5.926 5.950 5.824 5.883 12,276,348 -0.06(-1.03%)
Dec 27, 2006 5.914 5.961 5.883 5.944 14,425,547 +0.08(+1.41%)
Dec 26, 2006 5.826 5.869 5.773 5.861 8,299,909 +0.05(+0.95%)
Dec 22, 2006 5.885 5.910 5.754 5.806 14,917,515 -0.08(-1.33%)
Dec 21, 2006 5.849 5.928 5.828 5.885 29,270,214 +0.05(+0.94%)
Dec 20, 2006 5.874 5.940 5.825 5.830 28,687,596 +0.01(+0.19%)
Dec 19, 2006 5.736 5.845 5.690 5.819 18,887,950 +0.08(+1.33%)
Dec 18, 2006 5.806 5.839 5.719 5.743 15,088,312 -0.06(-1.09%)
Dec 15, 2006 5.720 5.824 5.681 5.806 38,419,632 +0.10(+1.80%)
Dec 14, 2006 5.759 5.847 5.682 5.703 30,428,896 -0.06(-0.97%)
Dec 13, 2006 5.865 5.887 5.739 5.759 27,506,424 -0.12(-1.98%)
Dec 12, 2006 5.906 5.951 5.870 5.875 20,817,976 -0.04(-0.75%)
Dec 11, 2006 5.905 5.955 5.871 5.919 11,837,023 -0.03(-0.56%)
Dec 08, 2006 5.941 6.071 5.904 5.952 17,514,054 -0.07(-1.14%)
Dec 07, 2006 6.140 6.142 5.991 6.021 18,122,994 -0.11(-1.79%)
Dec 06, 2006 6.114 6.134 6.048 6.131 16,480,131 +0.04(+0.59%)
Dec 05, 2006 6.085 6.122 6.031 6.095 24,485,856 +0.01(+0.12%)
Dec 04, 2006 5.910 6.128 5.890 6.087 26,538,912 +0.22(+3.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.